Lontium Semiconductor Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	54.88	57.78	54.11	56.79	56.79	5.85%	8,120,673
Jun 17, 2026	52.99	54.15	52.20	53.65	53.65	0.32%	5,029,415
Jun 16, 2026	52.90	53.99	52.02	53.48	53.48	2.35%	5,629,590
Jun 15, 2026	50.33	53.20	49.41	52.25	52.25	3.63%	6,341,016
Jun 12, 2026	52.41	53.21	50.69	51.16	50.42	-0.51%	5,542,155
Jun 11, 2026	49.81	53.09	49.44	51.43	50.68	3.11%	6,480,657
Jun 10, 2026	50.14	52.01	49.72	49.88	49.15	-3.52%	4,748,816
Jun 9, 2026	50.97	51.90	50.44	51.70	50.95	3.15%	4,506,256
Jun 8, 2026	51.24	52.56	49.79	50.12	49.39	-5.79%	5,174,467
Jun 5, 2026	52.50	54.89	51.54	53.20	52.43	0.84%	5,422,388
Jun 4, 2026	51.33	53.72	50.57	52.76	51.99	1.58%	5,635,272
Jun 3, 2026	51.11	55.26	50.71	51.94	51.18	4.02%	8,518,765
Jun 2, 2026	49.99	50.23	48.28	49.93	49.20	0.58%	5,737,962
Jun 1, 2026	53.49	53.57	49.52	49.64	48.92	-5.90%	6,085,059
May 29, 2026	58.11	58.80	52.45	52.76	51.99	-8.01%	7,991,471
May 28, 2026	57.82	58.11	56.16	57.35	56.52	-1.34%	6,669,120
May 27, 2026	60.00	61.14	57.34	58.13	57.28	-2.30%	7,537,641
May 26, 2026	63.44	63.98	58.99	59.50	58.64	-7.22%	9,066,477
May 25, 2026	63.07	65.63	61.17	64.13	63.20	3.37%	4,820,856
May 22, 2026	61.43	62.63	60.21	62.04	61.14	2.81%	4,791,938
May 21, 2026	65.93	66.13	60.18	60.34	59.47	-6.56%	6,209,449
May 20, 2026	62.50	64.77	62.41	64.58	63.64	2.34%	4,099,357
May 19, 2026	61.48	63.26	59.44	63.10	62.18	1.69%	5,315,866
May 18, 2026	60.93	62.96	60.93	62.05	61.15	-0.02%	4,915,609
May 15, 2026	60.04	64.17	59.96	62.06	61.16	3.81%	6,977,944
May 14, 2026	59.65	61.28	59.29	59.79	58.92	0.72%	4,358,723
May 13, 2026	58.96	59.51	58.22	59.36	58.50	-0.22%	3,663,817
May 12, 2026	60.14	60.50	58.40	59.49	58.62	-0.50%	3,997,148
May 11, 2026	58.91	60.26	58.51	59.79	58.92	2.49%	6,210,198
May 8, 2026	57.86	58.56	56.79	58.34	57.49	0.21%	4,381,821
May 7, 2026	56.43	58.34	55.72	58.21	57.37	3.36%	5,540,912
May 6, 2026	57.71	58.21	56.32	56.32	55.50	-0.99%	6,686,123
Apr 30, 2026	56.94	57.76	56.43	56.89	56.06	-0.45%	4,174,989
Apr 29, 2026	55.37	58.06	54.71	57.14	56.31	2.17%	5,697,865
Apr 28, 2026	55.71	57.14	55.01	55.93	55.12	0.38%	4,725,873
Apr 27, 2026	54.14	56.32	53.32	55.71	54.91	2.50%	4,870,846
Apr 24, 2026	53.28	54.69	52.66	54.36	53.57	2.23%	4,229,632
Apr 23, 2026	54.29	54.39	52.21	53.17	52.40	-1.92%	4,601,238
Apr 22, 2026	51.13	54.69	50.83	54.21	53.43	5.74%	5,190,856
Apr 21, 2026	50.71	52.39	50.66	51.27	50.53	0.06%	3,715,538
Apr 20, 2026	50.36	51.69	50.16	51.24	50.50	1.76%	4,393,669
Apr 17, 2026	48.52	50.84	48.49	50.36	49.63	3.75%	5,953,188
Apr 16, 2026	47.25	49.05	47.25	48.54	47.83	5.45%	5,708,074
Apr 15, 2026	46.34	47.38	45.79	46.03	45.36	0.69%	3,442,451
Apr 14, 2026	46.64	47.06	45.46	45.71	45.05	-1.01%	4,722,076
Apr 13, 2026	45.01	46.72	44.99	46.18	45.51	1.49%	4,193,261
Apr 10, 2026	45.43	46.21	45.43	45.50	44.84	4.24%	3,735,519
Apr 9, 2026	43.29	44.18	43.29	43.65	43.02	-0.31%	1,814,255
Apr 8, 2026	42.63	43.91	42.50	43.79	43.15	5.58%	2,749,109
Apr 7, 2026	40.94	42.12	40.94	41.47	40.87	1.61%	1,238,112